Savills (SVS.L) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 1014.00 | 1026.63 | 1008.00 | 1008.00 | -1.37% | 220,075 |
| 2026-09-01 | 1046.00 | 1059.40 | 1021.40 | 1022.00 | -4.49% | 1,413,595 |
| 2026-08-28 | 1078.00 | 1078.00 | 1048.00 | 1070.00 | +1.90% | 863,627 |
| 2026-08-27 | 1058.00 | 1060.00 | 1040.00 | 1050.00 | -0.76% | 246,968 |
| 2026-08-26 | 1068.00 | 1084.00 | 1058.00 | 1058.00 | -1.12% | 384,526 |
| 2026-08-25 | 1064.00 | 1076.00 | 1056.00 | 1070.00 | +0.94% | 232,144 |
| 2026-08-24 | 1052.00 | 1062.00 | 1040.00 | 1060.00 | +1.34% | 619,104 |
| 2026-08-21 | 1084.00 | 1084.00 | 1040.00 | 1046.00 | -0.57% | 166,531 |
| 2026-08-20 | 1036.00 | 1060.00 | 1036.00 | 1052.00 | -0.19% | 301,841 |
| 2026-08-19 | 1032.00 | 1064.00 | 1032.00 | 1054.00 | +0.00% | 324,472 |
| 2026-08-18 | 1050.00 | 1076.00 | 1046.00 | 1054.00 | -0.75% | 295,209 |
| 2026-08-17 | 1090.00 | 1100.60 | 1060.00 | 1062.00 | -2.57% | 409,505 |
| 2026-08-14 | 1122.00 | 1142.00 | 1090.00 | 1090.00 | +0.18% | 1,039,673 |
| 2026-08-13 | 990.00 | 1104.00 | 972.00 | 1088.00 | +10.91% | 835,577 |
| 2026-08-12 | 1000.00 | 1000.00 | 972.00 | 981.00 | +0.72% | 448,357 |
| 2026-08-11 | 965.00 | 980.00 | 965.00 | 974.00 | +0.10% | 165,002 |
| 2026-08-10 | 1000.00 | 1000.00 | 964.00 | 973.00 | -0.31% | 375,852 |
| 2026-08-07 | 967.00 | 984.00 | 964.00 | 976.00 | +0.00% | 461,597 |
| 2026-08-06 | 992.00 | 992.00 | 965.00 | 976.00 | +0.00% | 238,215 |
| 2026-08-05 | 946.00 | 980.00 | 943.00 | 976.00 | +3.39% | 242,866 |
| 2026-08-04 | 898.00 | 948.00 | 898.00 | 944.00 | +1.18% | 243,848 |
| 2026-08-03 | 902.00 | 941.00 | 902.00 | 933.00 | +1.41% | 362,980 |
| 2026-07-31 | 948.00 | 948.00 | 920.00 | 920.00 | -1.92% | 324,917 |
| 2026-07-30 | 950.00 | 950.00 | 929.00 | 938.00 | +0.32% | 211,962 |
| 2026-07-29 | 938.00 | 943.00 | 926.00 | 935.00 | -0.74% | 1,107,113 |
| 2026-07-28 | 933.00 | 942.00 | 927.22 | 942.00 | +0.96% | 585,883 |
| 2026-07-27 | 932.00 | 936.00 | 924.00 | 933.00 | +1.63% | 335,339 |
| 2026-07-24 | 929.00 | 929.00 | 905.00 | 918.00 | +1.10% | 149,291 |
| 2026-07-23 | 927.00 | 927.00 | 905.00 | 908.00 | -0.55% | 318,160 |
| 2026-07-22 | 915.00 | 923.00 | 902.00 | 913.00 | -0.11% | 261,875 |
| 2026-07-21 | 903.00 | 922.00 | 903.00 | 914.00 | -0.11% | 236,652 |
| 2026-07-20 | 905.00 | 929.00 | 905.00 | 915.00 | -1.61% | 159,440 |
| 2026-07-17 | 941.00 | 950.00 | 926.24 | 930.00 | -1.69% | 297,493 |
| 2026-07-16 | 906.00 | 946.00 | 906.00 | 946.00 | +2.16% | 355,458 |
| 2026-07-15 | 903.00 | 933.00 | 892.00 | 926.00 | +3.46% | 558,084 |
| 2026-07-14 | 897.00 | 903.00 | 878.00 | 895.00 | -0.78% | 326,531 |
| 2026-07-13 | 885.00 | 909.00 | 885.00 | 902.00 | +0.67% | 443,317 |
| 2026-07-10 | 911.00 | 911.00 | 892.00 | 896.00 | -0.78% | 418,367 |
| 2026-07-09 | 859.00 | 911.00 | 859.00 | 903.00 | +2.50% | 287,750 |
| 2026-07-08 | 891.00 | 902.50 | 879.00 | 881.00 | -3.08% | 561,821 |
| 2026-07-07 | 882.00 | 913.00 | 882.00 | 909.00 | +2.71% | 1,415,096 |
| 2026-07-06 | 868.00 | 897.00 | 868.00 | 885.00 | -0.11% | 286,335 |
| 2026-07-03 | 873.00 | 894.00 | 873.00 | 886.00 | -0.23% | 487,721 |
| 2026-07-02 | 880.00 | 897.00 | 869.00 | 888.00 | +0.23% | 1,254,859 |
| 2026-07-01 | 869.00 | 886.00 | 851.00 | 886.00 | +3.75% | 616,446 |
| 2026-06-30 | 853.00 | 866.00 | 843.00 | 854.00 | +0.35% | 606,973 |
| 2026-06-29 | 884.00 | 884.00 | 851.00 | 851.00 | -1.16% | 1,263,182 |
| 2026-06-26 | 869.00 | 869.00 | 849.00 | 861.00 | +0.23% | 384,057 |
| 2026-06-25 | 842.00 | 864.00 | 836.00 | 859.00 | +1.66% | 737,283 |
| 2026-06-24 | 843.00 | 853.00 | 821.00 | 845.00 | +3.17% | 1,053,051 |
| 2026-06-23 | 830.00 | 833.00 | 799.45 | 819.00 | -1.92% | 440,258 |
| 2026-06-22 | 858.00 | 863.00 | 833.00 | 835.00 | -1.88% | 427,726 |
| 2026-06-19 | 863.00 | 863.00 | 850.20 | 851.00 | -1.39% | 1,401,355 |
| 2026-06-18 | 888.00 | 888.00 | 854.00 | 863.00 | -0.58% | 938,550 |
| 2026-06-17 | 894.00 | 894.00 | 856.00 | 868.00 | -0.23% | 326,615 |
| 2026-06-16 | 862.00 | 873.00 | 854.00 | 870.00 | +0.93% | 455,791 |
| 2026-06-15 | 885.00 | 894.00 | 862.00 | 862.00 | -1.26% | 347,205 |
| 2026-06-12 | 877.00 | 883.00 | 863.00 | 873.00 | +1.51% | 649,171 |
| 2026-06-11 | 850.00 | 869.00 | 842.00 | 860.00 | +1.06% | 487,771 |
| 2026-06-10 | 840.00 | 856.00 | 832.00 | 851.00 | +2.28% | 382,176 |
| 2026-06-09 | 824.00 | 844.00 | 820.00 | 832.00 | +0.60% | 490,069 |
| 2026-06-08 | 825.00 | 832.00 | 809.00 | 827.00 | +1.22% | 705,597 |
| 2026-06-05 | 823.00 | 833.00 | 811.91 | 817.00 | -0.61% | 1,843,174 |
| 2026-06-04 | 808.00 | 822.00 | 805.50 | 822.00 | +1.73% | 329,786 |
| 2026-06-03 | 823.00 | 827.00 | 806.00 | 808.00 | -1.22% | 396,693 |
| 2026-06-02 | 824.00 | 834.00 | 812.75 | 818.00 | +0.00% | 415,368 |
| 2026-06-01 | 832.00 | 835.00 | 812.00 | 818.00 | -1.68% | 349,995 |
| 2026-05-29 | 843.00 | 850.00 | 832.00 | 832.00 | +0.36% | 596,826 |
| 2026-05-28 | 832.00 | 836.00 | 824.00 | 829.00 | -0.60% | 330,771 |
| 2026-05-27 | 832.00 | 842.00 | 828.00 | 834.00 | +0.36% | 273,107 |
| 2026-05-26 | 849.00 | 849.00 | 828.00 | 831.00 | +0.00% | 241,709 |
| 2026-05-22 | 825.00 | 836.00 | 823.12 | 831.00 | +0.36% | 160,597 |
| 2026-05-21 | 819.00 | 839.00 | 818.00 | 828.00 | +0.73% | 244,386 |
| 2026-05-20 | 815.00 | 831.00 | 801.00 | 822.00 | +1.11% | 401,280 |
| 2026-05-19 | 846.00 | 846.00 | 813.00 | 813.00 | -0.25% | 260,878 |
| 2026-05-18 | 810.00 | 824.00 | 803.00 | 815.00 | +0.62% | 458,167 |
| 2026-05-15 | 822.00 | 831.00 | 803.00 | 810.00 | -3.34% | 979,573 |
| 2026-05-14 | 826.00 | 843.00 | 826.00 | 838.00 | +0.24% | 315,857 |
| 2026-05-13 | 836.00 | 840.00 | 815.00 | 836.00 | +0.36% | 586,336 |
| 2026-05-12 | 839.00 | 851.00 | 830.00 | 833.00 | -3.14% | 329,912 |
| 2026-05-11 | 839.00 | 863.00 | 839.00 | 860.00 | -0.12% | 356,200 |
| 2026-05-08 | 839.00 | 866.00 | 839.00 | 861.00 | +1.53% | 417,519 |
| 2026-05-07 | 843.00 | 848.00 | 836.00 | 848.00 | +1.31% | 466,287 |
| 2026-05-06 | 811.00 | 850.00 | 810.00 | 837.00 | +2.45% | 320,188 |
| 2026-05-05 | 836.00 | 836.00 | 812.00 | 817.00 | -0.24% | 551,356 |
| 2026-05-01 | 827.00 | 827.00 | 810.00 | 819.00 | -0.97% | 204,471 |
| 2026-04-30 | 828.00 | 834.00 | 815.00 | 827.00 | +0.36% | 615,683 |
| 2026-04-29 | 841.00 | 848.00 | 820.00 | 824.00 | -2.37% | 1,540,891 |
| 2026-04-28 | 840.00 | 849.40 | 829.00 | 844.00 | +1.08% | 2,584,878 |
| 2026-04-27 | 842.00 | 842.00 | 830.00 | 835.00 | -0.24% | 306,188 |
| 2026-04-24 | 835.00 | 846.00 | 830.00 | 837.00 | -0.71% | 646,661 |
| 2026-04-23 | 863.00 | 863.00 | 834.00 | 843.00 | -0.24% | 1,279,715 |
| 2026-04-22 | 845.00 | 849.00 | 831.00 | 845.00 | +0.96% | 1,021,953 |
| 2026-04-21 | 847.00 | 849.00 | 834.70 | 837.00 | -1.06% | 686,486 |
| 2026-04-20 | 853.00 | 855.00 | 837.00 | 846.00 | -1.86% | 429,848 |
| 2026-04-17 | 830.00 | 862.00 | 830.00 | 862.00 | +3.23% | 1,720,407 |
| 2026-04-16 | 832.00 | 843.00 | 829.00 | 835.00 | +0.36% | 1,348,230 |
| 2026-04-15 | 810.00 | 835.00 | 810.00 | 832.00 | +0.85% | 2,291,357 |
| 2026-04-14 | 834.00 | 834.00 | 815.00 | 825.00 | +1.73% | 1,461,862 |
| 2026-04-13 | 832.00 | 832.00 | 798.60 | 811.00 | -0.98% | 619,812 |
| 2026-04-10 | 818.00 | 833.00 | 818.00 | 819.00 | +0.12% | 573,978 |
| 2026-04-09 | 834.00 | 840.00 | 812.00 | 818.00 | -4.44% | 635,685 |
| 2026-04-08 | 870.00 | 872.00 | 848.00 | 856.00 | +3.76% | 987,390 |
| 2026-04-07 | 861.00 | 861.00 | 819.00 | 825.00 | -1.79% | 809,209 |
| 2026-04-02 | 846.00 | 846.00 | 818.00 | 840.00 | +0.12% | 834,472 |
| 2026-04-01 | 844.00 | 848.00 | 834.00 | 839.00 | +1.82% | 603,652 |
| 2026-03-31 | 820.00 | 833.00 | 801.37 | 824.00 | +0.73% | 635,124 |
| 2026-03-30 | 817.00 | 829.00 | 791.46 | 818.00 | -1.21% | 657,804 |
| 2026-03-27 | 855.00 | 855.00 | 818.00 | 828.00 | -0.48% | 459,825 |
| 2026-03-26 | 824.00 | 836.00 | 824.00 | 832.00 | -0.95% | 354,094 |
| 2026-03-25 | 856.00 | 856.00 | 833.00 | 840.00 | +1.57% | 429,744 |
| 2026-03-24 | 842.00 | 852.00 | 827.00 | 827.00 | -2.48% | 449,268 |
| 2026-03-23 | 832.00 | 867.00 | 815.00 | 848.00 | +0.00% | 607,618 |
| 2026-03-20 | 866.00 | 875.42 | 840.00 | 848.00 | -1.51% | 1,127,807 |
| 2026-03-19 | 909.00 | 909.00 | 861.00 | 861.00 | -3.26% | 1,142,650 |
| 2026-03-18 | 920.00 | 928.00 | 887.00 | 890.00 | -2.41% | 1,207,212 |
| 2026-03-17 | 959.00 | 959.00 | 899.00 | 912.00 | -1.72% | 1,918,828 |
| 2026-03-16 | 926.00 | 951.00 | 920.00 | 928.00 | +2.88% | 2,574,041 |
| 2026-03-13 | 942.00 | 942.00 | 900.00 | 902.00 | -3.01% | 831,266 |
| 2026-03-12 | 994.00 | 1016.00 | 914.00 | 930.00 | -7.19% | 1,582,129 |
| 2026-03-11 | 993.00 | 1008.00 | 992.00 | 1002.00 | -0.79% | 284,753 |
| 2026-03-10 | 1008.00 | 1028.00 | 1000.00 | 1010.00 | +1.41% | 217,310 |
| 2026-03-09 | 988.00 | 998.00 | 975.00 | 996.00 | -0.40% | 758,184 |
| 2026-03-06 | 975.00 | 1010.00 | 975.00 | 1000.00 | -0.40% | 151,890 |
| 2026-03-05 | 1000.00 | 1008.00 | 990.00 | 1004.00 | +0.80% | 159,106 |
| 2026-03-04 | 989.00 | 1004.00 | 985.00 | 996.00 | +0.40% | 250,773 |
| 2026-03-03 | 987.00 | 995.00 | 978.00 | 992.00 | -0.30% | 495,385 |
| 2026-03-02 | 1020.00 | 1020.00 | 990.00 | 995.00 | -1.87% | 207,005 |
| 2026-02-27 | 1032.00 | 1032.00 | 1014.00 | 1014.00 | -0.59% | 290,480 |
| 2026-02-26 | 1016.00 | 1022.00 | 1004.00 | 1020.00 | +0.99% | 80,922 |
| 2026-02-25 | 1018.00 | 1018.00 | 998.00 | 1010.00 | +1.00% | 113,810 |
| 2026-02-24 | 1002.00 | 1014.00 | 995.00 | 1000.00 | +0.00% | 220,114 |
| 2026-02-23 | 1032.00 | 1032.00 | 1000.00 | 1000.00 | -0.40% | 190,172 |
| 2026-02-20 | 966.00 | 1020.00 | 966.00 | 1004.00 | +0.90% | 168,604 |
| 2026-02-19 | 980.00 | 999.00 | 980.00 | 995.00 | +0.40% | 126,196 |
| 2026-02-18 | 1012.00 | 1012.00 | 979.00 | 991.00 | +0.92% | 228,487 |
| 2026-02-17 | 998.00 | 1002.00 | 977.00 | 982.00 | -0.81% | 159,123 |
| 2026-02-16 | 1008.00 | 1008.00 | 982.00 | 990.00 | +0.20% | 93,810 |
| 2026-02-13 | 1000.00 | 1000.00 | 979.00 | 988.00 | +0.71% | 1,020,035 |
| 2026-02-12 | 1026.00 | 1026.00 | 946.00 | 981.00 | -7.45% | 2,759,342 |
| 2026-02-11 | 1052.00 | 1086.00 | 1052.00 | 1060.00 | -1.67% | 205,614 |
| 2026-02-10 | 1098.00 | 1098.00 | 1064.00 | 1078.00 | +0.94% | 348,765 |
| 2026-02-09 | 1092.00 | 1092.00 | 1056.00 | 1068.00 | +0.56% | 98,567 |
| 2026-02-06 | 1054.00 | 1072.00 | 1054.00 | 1062.00 | -0.38% | 147,787 |
| 2026-02-05 | 1072.00 | 1082.00 | 1046.00 | 1066.00 | -0.74% | 128,019 |
| 2026-02-04 | 1062.00 | 1084.00 | 1062.00 | 1074.00 | +0.37% | 193,588 |
| 2026-02-03 | 1078.00 | 1082.00 | 1064.00 | 1070.00 | -0.37% | 563,103 |
| 2026-02-02 | 1080.00 | 1080.00 | 1066.00 | 1074.00 | -0.37% | 315,273 |
| 2026-01-30 | 1080.00 | 1080.00 | 1072.00 | 1078.00 | +0.37% | 228,813 |
| 2026-01-29 | 1074.00 | 1084.00 | 1066.00 | 1074.00 | +0.19% | 335,329 |
| 2026-01-28 | 1100.00 | 1100.00 | 1064.00 | 1072.00 | -0.37% | 199,517 |
| 2026-01-27 | 1080.00 | 1086.00 | 1072.00 | 1076.00 | +0.00% | 99,926 |
| 2026-01-26 | 1084.00 | 1086.00 | 1070.00 | 1076.00 | +0.19% | 178,000 |
| 2026-01-23 | 1082.00 | 1082.00 | 1060.00 | 1074.00 | -0.19% | 74,531 |
| 2026-01-22 | 1082.00 | 1096.00 | 1070.00 | 1076.00 | +0.19% | 230,360 |
| 2026-01-21 | 1068.00 | 1080.00 | 1052.00 | 1074.00 | +0.94% | 104,799 |
| 2026-01-20 | 1070.00 | 1082.00 | 1058.00 | 1064.00 | -1.66% | 383,646 |
| 2026-01-19 | 1072.00 | 1086.00 | 1070.00 | 1082.00 | -1.10% | 171,659 |
| 2026-01-16 | 1084.00 | 1100.00 | 1072.00 | 1094.00 | -1.26% | 283,031 |
| 2026-01-15 | 1024.00 | 1126.00 | 1002.00 | 1108.00 | +8.84% | 326,249 |
| 2026-01-14 | 1022.00 | 1022.00 | 1002.00 | 1018.00 | +0.00% | 135,244 |
| 2026-01-13 | 1020.00 | 1026.00 | 1014.00 | 1018.00 | -0.39% | 185,404 |
| 2026-01-12 | 1032.00 | 1034.00 | 1012.00 | 1022.00 | -1.16% | 144,014 |
| 2026-01-09 | 997.00 | 1040.00 | 997.00 | 1034.00 | +0.39% | 106,084 |
| 2026-01-08 | 1040.00 | 1040.00 | 1016.00 | 1030.00 | +0.00% | 540,558 |
| 2026-01-07 | 988.00 | 1044.00 | 988.00 | 1030.00 | +0.39% | 262,046 |
| 2026-01-06 | 1004.00 | 1026.00 | 997.00 | 1026.00 | +2.40% | 388,664 |
| 2026-01-05 | 1000.00 | 1002.00 | 973.00 | 1002.00 | +1.93% | 366,064 |
| 2026-01-02 | 979.00 | 1002.00 | 979.00 | 983.00 | -1.31% | 93,368 |
| 2025-12-31 | 997.00 | 1016.00 | 994.00 | 996.00 | -0.60% | 59,745 |
| 2025-12-30 | 1006.00 | 1010.00 | 994.00 | 1002.00 | -0.20% | 80,860 |
| 2025-12-29 | 1004.00 | 1012.00 | 992.00 | 1004.00 | +0.90% | 88,717 |
| 2025-12-24 | 999.00 | 1006.00 | 980.00 | 995.00 | -0.10% | 35,426 |
| 2025-12-23 | 1018.00 | 1018.00 | 995.00 | 996.00 | +0.10% | 113,342 |
| 2025-12-22 | 1000.00 | 1002.00 | 987.00 | 995.00 | +0.20% | 65,969 |
| 2025-12-19 | 1002.00 | 1008.00 | 985.35 | 993.00 | -1.29% | 928,145 |
| 2025-12-18 | 1024.00 | 1026.00 | 1004.00 | 1006.00 | -1.76% | 228,874 |
| 2025-12-17 | 1028.00 | 1029.04 | 1010.00 | 1024.00 | +1.59% | 154,738 |
| 2025-12-16 | 983.00 | 1010.00 | 983.00 | 1008.00 | +0.40% | 145,480 |
| 2025-12-15 | 1002.00 | 1010.00 | 981.00 | 1004.00 | +1.41% | 70,199 |
| 2025-12-12 | 985.00 | 999.00 | 983.00 | 990.00 | +0.30% | 108,505 |
| 2025-12-11 | 977.00 | 988.00 | 974.00 | 987.00 | +1.13% | 87,385 |
| 2025-12-10 | 977.00 | 988.00 | 976.00 | 976.00 | -0.31% | 91,712 |
| 2025-12-09 | 986.00 | 992.00 | 975.00 | 979.00 | -1.11% | 108,893 |
| 2025-12-08 | 1010.00 | 1016.00 | 990.00 | 990.00 | -1.98% | 95,618 |
| 2025-12-05 | 996.00 | 1028.00 | 996.00 | 1010.00 | -0.39% | 128,095 |
| 2025-12-04 | 1024.00 | 1024.00 | 1010.00 | 1014.00 | +0.40% | 99,683 |
| 2025-12-03 | 989.00 | 1016.00 | 989.00 | 1010.00 | -0.20% | 168,422 |
| 2025-12-02 | 1024.00 | 1024.00 | 1002.00 | 1012.00 | +0.40% | 226,895 |
| 2025-12-01 | 1014.00 | 1015.09 | 997.00 | 1008.00 | -0.98% | 413,635 |
| 2025-11-28 | 1008.00 | 1018.00 | 1002.00 | 1018.00 | +1.19% | 149,514 |
| 2025-11-27 | 985.00 | 1006.08 | 981.00 | 1006.00 | +1.82% | 130,857 |
| 2025-11-26 | 986.00 | 988.08 | 958.00 | 988.00 | +1.13% | 395,730 |
| 2025-11-25 | 957.00 | 981.00 | 956.00 | 977.00 | +2.09% | 174,892 |
| 2025-11-24 | 939.00 | 965.00 | 939.00 | 957.00 | +0.74% | 208,457 |
| 2025-11-21 | 938.00 | 955.00 | 919.00 | 950.00 | +1.39% | 167,797 |
| 2025-11-20 | 949.00 | 958.00 | 936.00 | 937.00 | -1.47% | 209,326 |
| 2025-11-19 | 932.00 | 961.75 | 932.00 | 951.00 | -0.31% | 481,901 |
| 2025-11-18 | 951.00 | 957.00 | 948.00 | 954.00 | -0.52% | 276,758 |
| 2025-11-17 | 977.00 | 977.00 | 955.00 | 959.00 | +0.10% | 153,252 |
| 2025-11-14 | 955.00 | 964.00 | 944.00 | 958.00 | -1.54% | 555,334 |
| 2025-11-13 | 966.00 | 992.00 | 966.00 | 973.00 | -1.62% | 163,915 |
| 2025-11-12 | 982.00 | 992.00 | 980.00 | 989.00 | -0.30% | 213,776 |
| 2025-11-11 | 991.00 | 997.00 | 981.00 | 992.00 | +1.12% | 168,589 |
| 2025-11-10 | 956.00 | 986.00 | 956.00 | 981.00 | +0.20% | 102,210 |
| 2025-11-07 | 999.00 | 1002.00 | 976.00 | 979.00 | -1.90% | 81,503 |
| 2025-11-06 | 994.00 | 1012.00 | 994.00 | 998.00 | +0.00% | 412,141 |
| 2025-11-05 | 993.00 | 1010.00 | 993.00 | 998.00 | -0.20% | 259,367 |
| 2025-11-04 | 994.00 | 1014.00 | 989.00 | 1000.00 | +0.30% | 280,383 |
| 2025-11-03 | 995.00 | 1012.24 | 993.00 | 997.00 | -1.09% | 1,306,608 |
| 2025-10-31 | 1008.00 | 1024.00 | 1006.00 | 1008.00 | +0.00% | 481,988 |
| 2025-10-30 | 1010.00 | 1028.00 | 1004.00 | 1008.00 | -1.56% | 251,650 |
| 2025-10-29 | 1004.00 | 1034.00 | 1004.00 | 1024.00 | +0.20% | 77,095 |
| 2025-10-28 | 1028.00 | 1030.00 | 1012.00 | 1022.00 | -0.20% | 192,122 |
| 2025-10-27 | 1002.00 | 1036.00 | 1002.00 | 1024.00 | -0.39% | 184,432 |
| 2025-10-24 | 1010.00 | 1028.00 | 1010.00 | 1028.00 | +0.59% | 87,721 |
| 2025-10-23 | 990.00 | 1028.00 | 990.00 | 1022.00 | +1.19% | 149,674 |
| 2025-10-22 | 992.00 | 1012.00 | 992.00 | 1010.00 | +1.81% | 229,444 |
| 2025-10-21 | 999.00 | 999.00 | 973.00 | 992.00 | +1.22% | 211,299 |
| 2025-10-20 | 980.00 | 984.00 | 973.00 | 980.00 | +0.10% | 278,455 |
| 2025-10-17 | 975.00 | 987.00 | 968.00 | 979.00 | -1.41% | 288,885 |
| 2025-10-16 | 988.00 | 998.00 | 984.00 | 993.00 | +0.10% | 184,980 |
| 2025-10-15 | 1018.00 | 1018.00 | 989.00 | 992.00 | -0.50% | 257,631 |
| 2025-10-14 | 975.00 | 1006.00 | 975.00 | 997.00 | -0.10% | 281,918 |
| 2025-10-13 | 974.00 | 1004.42 | 974.00 | 998.00 | +2.36% | 220,271 |
| 2025-10-10 | 971.00 | 990.00 | 971.00 | 975.00 | -0.61% | 440,121 |
| 2025-10-09 | 979.00 | 988.00 | 963.00 | 981.00 | +1.03% | 320,458 |
| 2025-10-08 | 986.00 | 990.00 | 963.00 | 971.00 | -1.42% | 1,214,925 |
| 2025-10-07 | 983.00 | 992.00 | 979.00 | 985.00 | +0.00% | 117,383 |
| 2025-10-06 | 977.00 | 993.00 | 976.13 | 985.00 | +0.31% | 75,777 |
| 2025-10-03 | 978.00 | 997.00 | 978.00 | 982.00 | +0.10% | 235,235 |
| 2025-10-02 | 981.00 | 983.00 | 959.00 | 981.00 | +2.29% | 141,775 |
| 2025-10-01 | 950.00 | 964.00 | 950.00 | 959.00 | +0.52% | 213,314 |
| 2025-09-30 | 957.00 | 960.00 | 940.00 | 954.00 | +0.00% | 619,730 |
| 2025-09-29 | 959.00 | 967.00 | 949.00 | 954.00 | +0.21% | 501,620 |
| 2025-09-26 | 936.00 | 954.00 | 936.00 | 952.00 | +0.74% | 203,444 |
| 2025-09-25 | 943.00 | 957.00 | 934.00 | 945.00 | -0.11% | 459,122 |
| 2025-09-24 | 949.00 | 958.00 | 943.00 | 946.00 | -0.42% | 423,718 |
| 2025-09-23 | 931.00 | 957.00 | 931.00 | 950.00 | +0.85% | 575,070 |
| 2025-09-22 | 955.00 | 955.00 | 938.00 | 942.00 | -1.05% | 84,308 |
| 2025-09-19 | 981.00 | 981.00 | 952.00 | 952.00 | -0.73% | 531,540 |
| 2025-09-18 | 942.00 | 967.00 | 939.80 | 959.00 | +1.70% | 172,350 |
| 2025-09-17 | 948.00 | 948.00 | 930.00 | 943.00 | +1.18% | 87,210 |
| 2025-09-16 | 913.00 | 948.00 | 913.00 | 932.00 | -0.11% | 336,983 |
| 2025-09-15 | 926.00 | 940.00 | 924.00 | 933.00 | +0.97% | 489,567 |
| 2025-09-12 | 926.00 | 948.00 | 924.00 | 924.00 | -1.60% | 426,156 |
| 2025-09-11 | 930.00 | 939.00 | 918.00 | 939.00 | +1.95% | 152,871 |
| 2025-09-10 | 929.00 | 930.00 | 917.00 | 921.00 | -0.32% | 394,155 |
| 2025-09-09 | 923.00 | 927.00 | 915.00 | 924.00 | +1.09% | 547,130 |
| 2025-09-08 | 914.00 | 928.00 | 908.00 | 914.00 | +0.55% | 132,860 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+6.78%). 가장 약한 달: 3월 (-11.69%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Savills (SVS.L)의 최근 종가는 얼마입니까?
2026-09-02 기준 1008.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
SVS.L의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1142.00, 최저 791.46 (2026-09-02 기준).
Savills이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SVS.L의 가장 강한 달은 1월(평균 +6.78%), 가장 약한 달은 3월(평균 -11.69%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 422개로 계산.